Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $176.91 as of 3/25/2026 12:47:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 107.30 | 110.45 | 108.88 | % | 1.45 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 80.00 | 102.30 | 105.75 | 104.03 | % | 1.30 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 85.00 | 97.30 | 100.50 | 98.90 | % | 1.16 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 90.00 | 92.30 | 95.65 | 93.98 | 71.19 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 95.00 | 87.30 | 90.65 | 88.98 | % | 0.94 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 100.00 | 82.85 | 85.70 | 84.28 | % | 0.84 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 105.00 | 77.35 | 80.50 | 78.93 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 110.00 | 72.40 | 75.65 | 74.03 | 71.89 | % | 0.67 | 1 | 20 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 111.00 | 71.35 | 74.55 | 72.95 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 112.00 | 70.90 | 73.70 | 72.30 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 113.00 | 69.40 | 72.85 | 71.13 | % | 0.63 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 114.00 | 68.40 | 71.60 | 70.00 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 115.00 | 67.40 | 70.55 | 68.98 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 116.00 | 66.40 | 69.55 | 67.98 | % | 0.59 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 117.00 | 65.40 | 68.85 | 67.13 | % | 0.57 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 118.00 | 64.40 | 67.60 | 66.00 | % | 0.56 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 119.00 | 63.40 | 66.60 | 65.00 | % | 0.55 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 120.00 | 62.45 | 65.90 | 64.18 | % | 0.53 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 121.00 | 61.95 | 64.05 | 63.00 | % | 0.52 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 122.00 | 60.95 | 63.05 | 62.00 | % | 0.51 | 0 | 30 | 1.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 123.00 | 59.45 | 62.55 | 61.00 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 124.00 | 58.45 | 61.50 | 59.98 | 50.62 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 125.00 | 57.85 | 60.55 | 59.20 | 41.42 | 0.00 | 0.00% | 0.47 | 0 | 216 | 1.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 126.00 | 56.45 | 59.60 | 58.03 | 38.95 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 127.00 | 55.50 | 58.80 | 57.15 | 36.58 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.16 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 128.00 | 55.00 | 57.95 | 56.48 | 46.33 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 129.00 | 53.50 | 56.90 | 55.20 | % | 0.43 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 130.00 | 52.50 | 55.65 | 54.08 | 47.50 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.12 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 131.00 | 51.50 | 55.00 | 53.25 | 40.05 | 0.00 | 0.00% | 0.41 | 0 | 27 | 1.20 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 132.00 | 50.55 | 53.70 | 52.13 | 39.30 | 0.00 | 0.00% | 0.39 | 0 | 39 | 1.19 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 133.00 | 50.05 | 52.25 | 51.15 | 38.35 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.08 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 134.00 | 48.55 | 52.00 | 50.28 | 48.71 | +11.09 | +29.48% | 0.38 | 1 | 26 | 1.14 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 135.00 | 47.55 | 50.70 | 49.13 | 47.72 | +11.05 | +30.14% | 0.36 | 2 | 47 | 1.12 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 136.00 | 46.60 | 49.75 | 48.18 | 40.65 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.11 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 137.00 | 45.60 | 49.30 | 47.45 | 39.70 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.92 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 138.00 | 44.60 | 47.80 | 46.20 | 38.46 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.94 | 0.99 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 139.00 | 44.15 | 46.55 | 45.35 | 37.49 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.01 | 0.99 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 140.00 | 43.00 | 45.70 | 44.35 | 42.35 | +6.02 | +16.57% | 0.32 | 3 | 61 | 1.02 | 0.98 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 141.00 | 41.70 | 44.90 | 43.30 | 35.38 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.92 | 0.98 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 142.00 | 40.70 | 44.15 | 42.43 | 36.08 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.99 | 0.98 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 143.00 | 39.75 | 43.05 | 41.40 | 34.77 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.84 | 0.98 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 144.00 | 38.75 | 42.20 | 40.48 | 40.12 | +6.30 | +18.63% | 0.28 | 1 | 14 | 0.93 | 0.97 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 145.00 | 38.30 | 41.10 | 39.70 | 33.09 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.94 | 0.97 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 146.00 | 36.80 | 40.20 | 38.50 | 31.15 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.79 | 0.96 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 147.00 | 35.85 | 38.80 | 37.33 | 30.18 | 0.00 | 0.00% | 0.25 | 0 | 157 | 0.85 | 0.96 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 148.00 | 34.90 | 37.85 | 36.38 | 30.51 | 0.00 | 0.00% | 0.25 | 0 | 253 | 0.83 | 0.96 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 149.00 | 33.95 | 37.05 | 35.50 | 28.62 | 0.00 | 0.00% | 0.24 | 0 | 267 | 0.87 | 0.95 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 150.00 | 33.00 | 36.30 | 34.65 | 27.67 | 0.00 | 0.00% | 0.23 | 0 | 278 | 0.86 | 0.95 | 0.00 | -0.08 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 152.50 | 30.65 | 33.90 | 32.28 | 31.40 | +13.45 | +74.93% | 0.21 | 1 | 219 | 0.77 | 0.94 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 155.00 | 28.60 | 31.25 | 29.93 | 29.37 | +7.08 | +31.77% | 0.19 | 9 | 53 | 0.76 | 0.92 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 157.50 | 26.20 | 28.85 | 27.53 | 20.68 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.72 | 0.91 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 160.00 | 23.95 | 26.60 | 25.28 | 24.96 | +5.71 | +29.67% | 0.16 | 7 | 127 | 0.72 | 0.89 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 162.50 | 21.95 | 24.40 | 23.18 | 20.48 | +1.79 | +9.58% | 0.14 | 9 | 51 | 0.54 | 0.86 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 165.00 | 19.75 | 22.25 | 21.00 | 19.63 | +3.63 | +22.69% | 0.13 | 13 | 84 | 0.54 | 0.84 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 167.50 | 17.80 | 20.60 | 19.20 | 17.72 | +5.32 | +42.91% | 0.11 | 3 | 97 | 0.57 | 0.81 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 170.00 | 16.20 | 18.45 | 17.33 | 15.55 | +3.75 | +31.78% | 0.10 | 28 | 406 | 0.57 | 0.77 | 0.01 | -0.20 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 172.50 | 15.00 | 16.40 | 15.70 | 13.26 | +2.30 | +20.99% | 0.09 | 4 | 107 | 0.58 | 0.73 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 175.00 | 13.15 | 14.65 | 13.90 | 13.40 | +4.25 | +46.45% | 0.08 | 794 | 178 | 0.57 | 0.69 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 180.00 | 10.20 | 10.90 | 10.55 | 10.54 | +3.72 | +54.55% | 0.06 | 292 | 880 | 0.55 | 0.60 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 182.50 | 8.75 | 9.75 | 9.25 | 9.05 | +3.80 | +72.39% | 0.05 | 94 | 61 | 0.55 | 0.55 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 185.00 | 7.50 | 8.50 | 8.00 | 7.79 | +3.54 | +83.30% | 0.04 | 319 | 523 | 0.55 | 0.51 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 187.50 | 6.25 | 6.90 | 6.58 | 6.57 | +2.97 | +82.50% | 0.04 | 195 | 17 | 0.52 | 0.46 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 190.00 | 5.25 | 5.95 | 5.60 | 5.10 | +1.55 | +43.67% | 0.03 | 189 | 34 | 0.52 | 0.41 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 192.50 | 4.35 | 5.05 | 4.70 | 4.25 | +1.49 | +53.99% | 0.02 | 25 | 9 | 0.52 | 0.36 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 195.00 | 3.50 | 4.20 | 3.85 | 3.85 | +1.59 | +70.36% | 0.02 | 58 | 5 | 0.51 | 0.32 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 197.50 | 2.89 | 3.50 | 3.20 | 2.99 | +1.17 | +64.29% | 0.02 | 6 | 5 | 0.51 | 0.27 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 200.00 | 2.32 | 2.71 | 2.52 | 2.61 | +1.13 | +76.36% | 0.01 | 690 | 541 | 0.50 | 0.23 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 202.50 | 1.87 | 2.44 | 2.16 | 1.99 | +0.83 | +71.56% | 0.01 | 18 | 27 | 0.51 | 0.20 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 210.00 | 0.80 | 1.33 | 1.07 | 1.10 | +0.27 | +32.53% | 0.01 | 35 | 2 | 0.50 | 0.12 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.28 | 0.14 | 0.08 | % | 0.00 | 6 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 105.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 41 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 111.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 112.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 113.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 114.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 116.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 117.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 118.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 119.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.89 | 0.45 | 0.09 | +0.08 | +800.00% | 0.00 | 7 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 121.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.67 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 124.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.25 | -96.16% | 0.00 | 2 | 216 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 127.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 13 | 0.92 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.64 | 0.32 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.03 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.85 | 0.43 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.08 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 130.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.19 | -55.89% | 0.00 | 21 | 152 | 0.83 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 19 | 1.30 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 133.00 | 0.00 | 0.61 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 1.39 | 0.70 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.10 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 135.00 | 0.11 | 0.54 | 0.33 | 0.29 | -0.02 | -6.46% | 0.00 | 15 | 124 | 0.78 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 1.76 | 0.88 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 1.79 | 0.90 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.11 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.61 | 0.31 | 0.51 | -0.30 | -37.04% | 0.00 | 1 | 5 | 0.85 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 1.04 | 0.52 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.93 | -0.01 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 140.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.14 | -33.34% | 0.00 | 35 | 373 | 0.70 | -0.02 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 142.00 | 0.15 | 0.70 | 0.43 | 0.54 | -0.90 | -62.50% | 0.00 | 2 | 34 | 0.70 | -0.02 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 1.24 | 0.62 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 144.00 | 0.04 | 0.85 | 0.45 | 0.62 | +0.06 | +10.72% | 0.00 | 1 | 29 | 0.64 | -0.03 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 145.00 | 0.35 | 0.41 | 0.38 | 0.41 | -0.24 | -36.93% | 0.00 | 20 | 111 | 0.66 | -0.03 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 146.00 | 0.01 | 0.82 | 0.42 | 0.58 | -0.08 | -12.13% | 0.00 | 11 | 73 | 0.58 | -0.04 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 147.00 | 0.22 | 0.72 | 0.47 | 0.57 | -0.12 | -17.40% | 0.00 | 6 | 435 | 0.65 | -0.04 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 148.00 | 0.22 | 0.73 | 0.48 | 0.56 | -0.21 | -27.28% | 0.00 | 1 | 100 | 0.63 | -0.04 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 149.00 | 0.41 | 0.74 | 0.58 | 0.63 | -0.21 | -25.00% | 0.00 | 1 | 266 | 0.65 | -0.05 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 150.00 | 0.40 | 0.82 | 0.61 | 0.57 | -0.41 | -41.84% | 0.00 | 27 | 656 | 0.64 | -0.05 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 152.50 | 0.58 | 0.79 | 0.69 | 0.68 | -0.94 | -58.03% | 0.00 | 13 | 155 | 0.62 | -0.06 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 155.00 | 0.65 | 1.08 | 0.87 | 0.87 | -0.74 | -45.97% | 0.01 | 210 | 106 | 0.61 | -0.08 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 157.50 | 0.81 | 1.30 | 1.06 | 1.15 | -0.79 | -40.73% | 0.01 | 8 | 11 | 0.59 | -0.09 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 160.00 | 1.05 | 1.56 | 1.31 | 1.31 | -1.00 | -43.29% | 0.01 | 76 | 64 | 0.58 | -0.11 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 162.50 | 1.34 | 1.92 | 1.63 | 1.72 | -1.33 | -43.61% | 0.01 | 17 | 19 | 0.58 | -0.14 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 165.00 | 1.81 | 2.20 | 2.01 | 2.04 | -1.66 | -44.87% | 0.01 | 367 | 37 | 0.57 | -0.16 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 167.50 | 2.12 | 2.75 | 2.44 | 2.88 | -1.23 | -29.93% | 0.01 | 9 | 88 | 0.56 | -0.19 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 170.00 | 2.90 | 3.40 | 3.15 | 3.00 | -2.50 | -45.46% | 0.02 | 413 | 41 | 0.57 | -0.23 | 0.01 | -0.20 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 172.50 | 3.15 | 3.90 | 3.53 | 3.75 | -2.50 | -40.00% | 0.02 | 6 | 116 | 0.54 | -0.27 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 175.00 | 3.80 | 4.85 | 4.33 | 4.30 | -3.20 | -42.67% | 0.02 | 37 | 8 | 0.54 | -0.31 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 180.00 | 5.55 | 6.70 | 6.13 | 6.21 | -3.20 | -34.01% | 0.03 | 208 | 1 | 0.53 | -0.40 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 182.50 | 6.60 | 7.70 | 7.15 | 7.35 | % | 0.04 | 55 | 0 | 0.52 | -0.45 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 185.00 | 7.50 | 9.00 | 8.25 | 8.25 | % | 0.04 | 17 | 0 | 0.51 | -0.49 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 187.50 | 8.90 | 10.35 | 9.63 | % | 0.05 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.25 | 3/25/2026 4:00:04 PM EST | |||
| 190.00 | 10.55 | 11.80 | 11.18 | 11.95 | % | 0.06 | 3 | 0 | 0.51 | -0.59 | 0.02 | -0.25 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 192.50 | 12.05 | 13.35 | 12.70 | % | 0.07 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.24 | 3/25/2026 4:00:04 PM EST | |||
| 195.00 | 13.95 | 15.25 | 14.60 | 16.85 | % | 0.07 | 1 | 0 | 0.51 | -0.68 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 197.50 | 15.55 | 16.80 | 16.18 | % | 0.08 | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.21 | 3/25/2026 4:00:04 PM EST | |||
| 200.00 | 16.85 | 19.60 | 18.23 | % | 0.09 | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.19 | 3/25/2026 4:00:04 PM EST | |||
| 202.50 | 19.05 | 22.25 | 20.65 | % | 0.10 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.17 | 3/25/2026 4:00:04 PM EST | |||
| 210.00 | 25.65 | 28.70 | 27.18 | % | 0.13 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.12 | 3/25/2026 4:00:04 PM EST |